KissMeData/101930/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160807	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	-2000	5	-7.91	4756811350	198468	226.38	23650	25400	22950	32850	17750	25300	23968.10	0.29	0	35009	27666	26482	25866	24682	24066	26175	24375	47	7550	500	17200	50	1	9067273	2113	87.27	1.27	12	2.19	267.00	18396.00	28000	20240625	-16.79	7600	20230818	206.58	28000	-16.79	20240625	10300	126.21	20240131	28000	-16.79	20240625	7600	206.58	20230818	0.34	N	101930	500	46 억		26424	N	N	0	N	01	N
3	20240628	150819	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	-2000	5	-7.91	4426989550	184245	210.16	23650	25400	23050	32850	17750	25300	24027.73	0.29	0	33405	27666	26482	25866	24682	24066	26175	24375	47	7550	500	17200	50	1	9067273	2113	87.27	1.27	12	2.03	267.00	18396.00	28000	20240625	-16.79	7600	20230818	206.58	28000	-16.79	20240625	10300	126.21	20240131	28000	-16.79	20240625	7600	206.58	20230818	0.34	N	101930	500	46 억		26424	N	N	0	N	01	N
4	20240628	140818	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23650	-1650	5	-6.52	3719188900	153998	175.66	23650	25400	23100	32850	17750	25300	24150.89	0.29	0	32434	27666	26482	25866	24682	24066	26175	24375	47	7550	500	17200	50	1	9067273	2144	88.58	1.29	12	1.70	267.00	18396.00	28000	20240625	-15.54	7600	20230818	211.18	28000	-15.54	20240625	10300	129.61	20240131	28000	-15.54	20240625	7600	211.18	20230818	0.34	N	101930	500	46 억		26424	N	N	0	N	01	N
5	20240628	130817	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23950	-1350	5	-5.34	3418047500	141383	161.27	23650	25400	23100	32850	17750	25300	24175.80	0.29	0	32826	27666	26482	25866	24682	24066	26175	24375	47	7550	500	17200	50	1	9067273	2172	89.70	1.30	12	1.56	267.00	18396.00	28000	20240625	-14.46	7600	20230818	215.13	28000	-14.46	20240625	10300	132.52	20240131	28000	-14.46	20240625	7600	215.13	20230818	0.34	N	101930	500	46 억		26424	N	N	0	N	01	N
6	20240628	120817	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23800	-1500	5	-5.93	3151723600	130201	148.51	23650	25400	23100	32850	17750	25300	24206.60	0.29	0	30791	27666	26482	25866	24682	24066	26175	24375	47	7550	500	17200	50	1	9067273	2158	89.14	1.29	12	1.44	267.00	18396.00	28000	20240625	-15.00	7600	20230818	213.16	28000	-15.00	20240625	10300	131.07	20240131	28000	-15.00	20240625	7600	213.16	20230818	0.34	N	101930	500	46 억		26424	N	N	0	N	01	N
7	20240628	110803	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24450	-850	5	-3.36	2801135650	115576	131.83	23650	25400	23100	32850	17750	25300	24236.31	0.29	0	30811	27666	26482	25866	24682	24066	26175	24375	47	7550	500	17200	50	1	9067273	2217	91.57	1.33	12	1.27	267.00	18396.00	28000	20240625	-12.68	7600	20230818	221.71	28000	-12.68	20240625	10300	137.38	20240131	28000	-12.68	20240625	7600	221.71	20230818	0.34	N	101930	500	46 억		26424	N	N	0	N	01	N
8	20240628	100800	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24550	-750	5	-2.96	2404190000	99254	113.21	23650	25400	23100	32850	17750	25300	24222.60	0.29	0	27128	27666	26482	25866	24682	24066	26175	24375	47	7550	500	17200	50	1	9067273	2226	91.95	1.33	12	1.09	267.00	18396.00	28000	20240625	-12.32	7600	20230818	223.03	28000	-12.32	20240625	10300	138.35	20240131	28000	-12.32	20240625	7600	223.03	20230818	0.34	N	101930	500	46 억		26424	N	N	0	N	01	N
9	20240628	090802	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24250	-1050	5	-4.15	1338076150	56200	64.10	23650	24400	23100	32850	17750	25300	23809.18	0.29	0	17646	27666	26482	25866	24682	24066	26175	24375	47	7550	500	17200	50	1	9067273	2199	90.82	1.32	12	0.62	267.00	18396.00	28000	20240625	-13.39	7600	20230818	219.08	28000	-13.39	20240625	10300	135.44	20240131	28000	-13.39	20240625	7600	219.08	20230818	0.34	N	101930	500	46 억		26424	N	N	0	N	01	N
10	20240627	160756	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25300	-750	5	-2.88	1982647800	75573	79.70	27050	27050	25250	33850	18250	26050	26250.88	0.29	0	-107	29050	27550	26450	24950	23850	27000	24400	47	7800	500	17710	50	1	9067273	2294	94.76	1.38	12	0.83	267.00	18396.00	28000	20240625	-9.64	7600	20230818	232.89	28000	-9.64	20240625	10300	145.63	20240131	28000	-9.64	20240625	7600	232.89	20230818	0.38	N	101930	500	46 억		26531	N	N	0	N	01	Y
11	20240627	150803	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26000	-50	5	-0.19	1718490500	65132	68.69	27050	27050	25250	33850	18250	26050	26385.02	0.29	0	-88	29050	27550	26450	24950	23850	27000	24400	47	7800	500	17710	50	1	9067273	2357	97.38	1.41	12	0.72	267.00	18396.00	28000	20240625	-7.14	7600	20230818	242.11	28000	-7.14	20240625	10300	152.43	20240131	28000	-7.14	20240625	7600	242.11	20230818	0.38	N	101930	500	46 억		26531	N	N	0	N	01	Y
12	20240627	140759	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25350	-700	5	-2.69	1369196950	51613	54.43	27050	27050	25250	33850	18250	26050	26528.65	0.29	0	-78	29050	27550	26450	24950	23850	27000	24400	47	7800	500	17710	50	1	9067273	2299	94.94	1.38	12	0.57	267.00	18396.00	28000	20240625	-9.46	7600	20230818	233.55	28000	-9.46	20240625	10300	146.12	20240131	28000	-9.46	20240625	7600	233.55	20230818	0.38	N	101930	500	46 억		26531	N	N	0	N	01	Y
13	20240627	130759	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26350	300	2	1.15	1119205300	41732	44.01	27050	27050	26350	33850	18250	26050	26819.89	0.29	0	-45	29050	27550	26450	24950	23850	27000	24400	47	7800	500	17710	50	1	9067273	2389	98.69	1.43	12	0.46	267.00	18396.00	28000	20240625	-5.89	7600	20230818	246.71	28000	-5.89	20240625	10300	155.83	20240131	28000	-5.89	20240625	7600	246.71	20230818	0.38	N	101930	500	46 억		26531	N	N	0	N	01	Y
14	20240627	120801	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26600	550	2	2.11	850433550	31616	33.34	27050	27050	26350	33850	18250	26050	26900.31	0.29	0	-36	29050	27550	26450	24950	23850	27000	24400	47	7800	500	17710	50	1	9067273	2412	99.63	1.45	12	0.35	267.00	18396.00	28000	20240625	-5.00	7600	20230818	250.00	28000	-5.00	20240625	10300	158.25	20240131	28000	-5.00	20240625	7600	250.00	20230818	0.38	N	101930	500	46 억		26531	N	N	0	N	01	Y
15	20240627	110802	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26950	900	2	3.45	689786350	25604	27.00	27050	27050	26350	33850	18250	26050	26942.49	0.29	0	-12	29050	27550	26450	24950	23850	27000	24400	47	7800	500	17710	50	1	9067273	2444	100.94	1.46	12	0.28	267.00	18396.00	28000	20240625	-3.75	7600	20230818	254.61	28000	-3.75	20240625	10300	161.65	20240131	28000	-3.75	20240625	7600	254.61	20230818	0.38	N	101930	500	46 억		26531	N	N	0	N	01	Y
16	20240627	100800	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26350	300	2	1.15	447567150	16609	17.52	27050	27050	26350	33850	18250	26050	26950.25	0.29	0	0	29050	27550	26450	24950	23850	27000	24400	47	7800	500	17710	50	1	9067273	2389	98.69	1.43	12	0.18	267.00	18396.00	28000	20240625	-5.89	7600	20230818	246.71	28000	-5.89	20240625	10300	155.83	20240131	28000	-5.89	20240625	7600	246.71	20230818	0.38	N	101930	500	46 억		26531	N	N	0	N	01	Y
17	20240627	090800	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27050	1000	2	3.84	147908500	5470	5.77	27050	27050	27050	33850	18250	26050	27050.00	0.29	0	0	29050	27550	26450	24950	23850	27000	24400	47	7800	500	17710	50	1	9067273	2453	101.31	1.47	12	0.06	267.00	18396.00	28000	20240625	-3.39	7600	20230818	255.92	28000	-3.39	20240625	10300	162.62	20240131	28000	-3.39	20240625	7600	255.92	20230818	0.38	N	101930	500	46 억		26531	N	N	0	N	01	Y
18	20240626	160758	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26050	-1700	5	-6.13	2416110150	89785	54.57	26550	27950	25350	36050	19450	27750	26910.75	0.29	0	407	30916	29332	26416	24832	21916	30125	25625	47	8300	500	18870	50	1	9067273	2362	97.57	1.42	12	0.99	267.00	18396.00	28000	20240625	-6.96	7600	20230818	242.76	28000	-6.96	20240625	10300	152.91	20240131	28000	-6.96	20240625	7600	242.76	20230818	0.18	N	101930	500	46 억		26560	N	N	0	N	01	Y
19	20240626	150800	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25350	-2400	5	-8.65	2258481600	83734	50.89	26550	27950	25350	36050	19450	27750	26971.98	0.29	0	408	30916	29332	26416	24832	21916	30125	25625	47	8300	500	18870	50	1	9067273	2299	94.94	1.38	12	0.92	267.00	18396.00	28000	20240625	-9.46	7600	20230818	233.55	28000	-9.46	20240625	10300	146.12	20240131	28000	-9.46	20240625	7600	233.55	20230818	0.18	N	101930	500	46 억		26560	N	N	0	N	01	Y
20	20240626	140758	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26150	-1600	5	-5.77	2062877400	76154	46.29	26550	27950	26150	36050	19450	27750	27088.12	0.29	0	408	30916	29332	26416	24832	21916	30125	25625	47	8300	500	18870	50	1	9067273	2371	97.94	1.42	12	0.84	267.00	18396.00	28000	20240625	-6.61	7600	20230818	244.08	28000	-6.61	20240625	10300	153.88	20240131	28000	-6.61	20240625	7600	244.08	20230818	0.18	N	101930	500	46 억		26560	N	N	0	N	01	Y
21	20240626	130800	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26200	-1550	5	-5.59	1865798300	68630	41.71	26550	27950	26200	36050	19450	27750	27186.23	0.29	0	418	30916	29332	26416	24832	21916	30125	25625	47	8300	500	18870	50	1	9067273	2376	98.13	1.42	12	0.76	267.00	18396.00	28000	20240625	-6.43	7600	20230818	244.74	28000	-6.43	20240625	10300	154.37	20240131	28000	-6.43	20240625	7600	244.74	20230818	0.18	N	101930	500	46 억		26560	N	N	0	N	01	Y
22	20240626	120759	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26800	-950	5	-3.42	1556088100	56809	34.53	26550	27950	26550	36050	19450	27750	27391.49	0.29	0	418	30916	29332	26416	24832	21916	30125	25625	47	8300	500	18870	50	1	9067273	2430	100.37	1.46	12	0.63	267.00	18396.00	28000	20240625	-4.29	7600	20230818	252.63	28000	-4.29	20240625	10300	160.19	20240131	28000	-4.29	20240625	7600	252.63	20230818	0.18	N	101930	500	46 억		26560	N	N	0	N	01	Y
23	20240626	110759	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27150	-600	5	-2.16	1233639200	44926	27.31	26550	27950	26550	36050	19450	27750	27459.28	0.29	0	424	30916	29332	26416	24832	21916	30125	25625	47	8300	500	18870	50	1	9067273	2462	101.69	1.48	12	0.50	267.00	18396.00	28000	20240625	-3.04	7600	20230818	257.24	28000	-3.04	20240625	10300	163.59	20240131	28000	-3.04	20240625	7600	257.24	20230818	0.18	N	101930	500	46 억		26560	N	N	0	N	01	Y
24	20240626	100758	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27950	200	2	0.72	815765800	29686	18.04	26550	27950	26550	36050	19450	27750	27479.70	0.29	0	437	30916	29332	26416	24832	21916	30125	25625	47	8300	500	18870	50	1	9067273	2534	104.68	1.52	12	0.33	267.00	18396.00	28000	20240625	-0.18	7600	20230818	267.76	28000	-0.18	20240625	10300	171.36	20240131	28000	-0.18	20240625	7600	267.76	20230818	0.18	N	101930	500	46 억		26560	N	N	0	N	01	Y
25	20240626	090759	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26550	-1200	5	-4.32	248072250	9343	5.68	26550	26550	26550	36050	19450	27750	26550.00	0.29	0	144	30916	29332	26416	24832	21916	30125	25625	47	8300	500	18870	50	1	9067273	2407	99.44	1.44	12	0.10	267.00	18396.00	28000	20240625	-5.18	7600	20230818	249.34	28000	-5.18	20240625	10300	157.77	20240131	28000	-5.18	20240625	7600	249.34	20230818	0.18	N	101930	500	46 억		26560	N	N	0	N	01	Y
26	20240625	160757	59	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	27750	3450	2	14.20	3936454500	151576	14.45	23500	28000	23500	31550	17050	24300	25956.45	0.30	0	-338	29566	26932	24266	21632	18966	28250	22950	47	7250	500	16520	50	1	9067273	2516	103.93	1.51	12	1.67	267.00	18396.00	28000	20240625	-0.89	7600	20230818	265.13	28000	-0.89	20240625	10300	169.42	20240131	28000	-0.89	20240625	7600	265.13	20230818	0.20	N	101930	500	46 억		27231	N	N	0	N	01	Y
27	20240625	150754	59	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	28000	3700	2	15.23	3551506500	137704	13.12	23500	28000	23500	31550	17050	24300	25791.00	0.30	0	-326	29566	26932	24266	21632	18966	28250	22950	47	7250	500	16520	50	1	9067273	2539	104.87	1.52	12	1.52	267.00	18396.00	28000	20240625	0.00	7600	20230818	268.42	28000	0.00	20240625	10300	171.84	20240131	28000	0.00	20240625	7600	268.42	20230818	0.20	N	101930	500	46 억		27231	N	N	0	N	01	Y
28	20240625	140757	59	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	27000	2700	2	11.11	2817612500	111297	10.61	23500	27000	23500	31550	17050	24300	25316.27	0.30	0	-319	29566	26932	24266	21632	18966	28250	22950	47	7250	500	16520	50	1	9067273	2448	101.12	1.47	12	1.23	267.00	18396.00	27000	20240625	0.00	7600	20230818	255.26	27000	0.00	20240625	10300	162.14	20240131	27000	0.00	20240625	7600	255.26	20230818	0.20	N	101930	500	46 억		27231	N	N	0	N	01	Y
29	20240625	130758	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26000	1700	2	7.00	2315342500	92541	8.82	23500	26000	23500	31550	17050	24300	25019.73	0.30	0	-303	29566	26932	24266	21632	18966	28250	22950	47	7250	500	16520	50	1	9067273	2357	97.38	1.41	12	1.02	267.00	18396.00	26900	20240624	-3.35	7600	20230818	242.11	26900	-3.35	20240624	10300	152.43	20240131	26900	-3.35	20240624	7600	242.11	20230818	0.20	N	101930	500	46 억		27231	N	N	0	N	01	Y
30	20240625	120801	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25950	1650	2	6.79	2058453000	82621	7.87	23500	26000	23500	31550	17050	24300	24914.49	0.30	0	-290	29566	26932	24266	21632	18966	28250	22950	47	7250	500	16520	50	1	9067273	2353	97.19	1.41	12	0.91	267.00	18396.00	26900	20240624	-3.53	7600	20230818	241.45	26900	-3.53	20240624	10300	151.94	20240131	26900	-3.53	20240624	7600	241.45	20230818	0.20	N	101930	500	46 억		27231	N	N	0	N	01	Y
31	20240625	110800	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	1300	2	5.35	1488111000	60668	5.78	23500	25600	23500	31550	17050	24300	24528.81	0.30	0	-266	29566	26932	24266	21632	18966	28250	22950	47	7250	500	16520	50	1	9067273	2321	95.88	1.39	12	0.67	267.00	18396.00	26900	20240624	-4.83	7600	20230818	236.84	26900	-4.83	20240624	10300	148.54	20240131	26900	-4.83	20240624	7600	236.84	20230818	0.20	N	101930	500	46 억		27231	N	N	0	N	01	Y
32	20240625	100757	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24800	500	2	2.06	981839200	40688	3.88	23500	24800	23500	31550	17050	24300	24130.88	0.30	0	-167	29566	26932	24266	21632	18966	28250	22950	47	7250	500	16520	50	1	9067273	2249	92.88	1.35	12	0.45	267.00	18396.00	26900	20240624	-7.81	7600	20230818	226.32	26900	-7.81	20240624	10300	140.78	20240131	26900	-7.81	20240624	7600	226.32	20230818	0.20	N	101930	500	46 억		27231	N	N	0	N	01	Y
33	20240625	090758	59	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	-800	5	-3.29	140798100	5991	0.57	23500	23500	23500	31550	17050	24300	23500.00	0.30	0	164	29566	26932	24266	21632	18966	28250	22950	47	7250	500	16520	50	1	9067273	2131	88.01	1.28	12	0.07	267.00	18396.00	26900	20240624	-12.64	7600	20230818	209.21	26900	-12.64	20240624	10300	128.16	20240131	26900	-12.64	20240624	7600	209.21	20230818	0.20	N	101930	500	46 억		27231	N	N	0	N	01	Y
34	20240624	160754	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	24300	3600	2	17.39	26919422650	1033939	828.95	21650	26900	21600	26900	14500	20700	26041.48	0.96	0	-62803	21733	21216	20633	20116	19533	21475	20375	47	6200	500	14070	50	1	9067273	2203	91.01	1.32	12	11.40	267.00	18396.00	26900	20240624	-9.67	7600	20230818	219.74	26900	-9.67	20240624	10300	135.92	20240131	26900	-9.67	20240624	7600	219.74	20230818	0.19	N	101930	500	46 억		86885	N	N	0	N	00	N
35	20240624	150755	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	26300	5600	2	27.05	25374418350	972299	779.54	21650	26900	21600	26900	14500	20700	26097.35	0.96	0	-63073	21733	21216	20633	20116	19533	21475	20375	47	6200	500	14070	50	1	9067273	2385	98.50	1.43	12	10.72	267.00	18396.00	26900	20240624	-2.23	7600	20230818	246.05	26900	-2.23	20240624	10300	155.34	20240131	26900	-2.23	20240624	7600	246.05	20230818	0.19	N	101930	500	46 억		86885	N	N	0	N	00	N
36	20240624	140756	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	26450	5750	2	27.78	23421285300	898035	719.99	21650	26900	21600	26900	14500	20700	26080.60	0.96	0	-59278	21733	21216	20633	20116	19533	21475	20375	47	6200	500	14070	50	1	9067273	2398	99.06	1.44	12	9.90	267.00	18396.00	26900	20240624	-1.67	7600	20230818	248.03	26900	-1.67	20240624	10300	156.80	20240131	26900	-1.67	20240624	7600	248.03	20230818	0.19	N	101930	500	46 억		86885	N	N	0	N	00	N
37	20240624	130753	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	26200	5500	2	26.57	20950314350	805528	645.83	21650	26900	21600	26900	14500	20700	26008.19	0.96	0	-53141	21733	21216	20633	20116	19533	21475	20375	47	6200	500	14070	50	1	9067273	2376	98.13	1.42	12	8.88	267.00	18396.00	26900	20240624	-2.60	7600	20230818	244.74	26900	-2.60	20240624	10300	154.37	20240131	26900	-2.60	20240624	7600	244.74	20230818	0.19	N	101930	500	46 억		86885	N	N	0	N	00	N
38	20240624	120755	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	26200	5500	2	26.57	20021226850	769966	617.32	21650	26900	21600	26900	14500	20700	26002.76	0.96	0	-51074	21733	21216	20633	20116	19533	21475	20375	47	6200	500	14070	50	1	9067273	2376	98.13	1.42	12	8.49	267.00	18396.00	26900	20240624	-2.60	7600	20230818	244.74	26900	-2.60	20240624	10300	154.37	20240131	26900	-2.60	20240624	7600	244.74	20230818	0.19	N	101930	500	46 억		86885	N	N	0	N	00	N
39	20240624	110757	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	25750	5050	2	24.40	18245731900	702042	562.86	21650	26900	21600	26900	14500	20700	25989.53	0.96	0	-43867	21733	21216	20633	20116	19533	21475	20375	47	6200	500	14070	50	1	9067273	2335	96.44	1.40	12	7.74	267.00	18396.00	26900	20240624	-4.28	7600	20230818	238.82	26900	-4.28	20240624	10300	150.00	20240131	26900	-4.28	20240624	7600	238.82	20230818	0.19	N	101930	500	46 억		86885	N	N	0	N	00	N
40	20240624	100755	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	26200	5500	2	26.57	11515854050	437567	350.82	21650	26900	21600	26900	14500	20700	26317.95	0.96	0	-26409	21733	21216	20633	20116	19533	21475	20375	47	6200	500	14070	50	1	9067273	2376	98.13	1.42	12	4.83	267.00	18396.00	26900	20240624	-2.60	7600	20230818	244.74	26900	-2.60	20240624	10300	154.37	20240131	26900	-2.60	20240624	7600	244.74	20230818	0.19	N	101930	500	46 억		86885	N	N	0	N	00	N
41	20240624	090755	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	26900	6200	1	29.95	2721456300	107365	86.08	21650	26900	21600	26900	14500	20700	25347.79	0.96	0	15633	21733	21216	20633	20116	19533	21475	20375	47	6200	500	14070	50	1	9067273	2439	100.75	1.46	12	1.18	267.00	18396.00	26900	20240624	0.00	7600	20230818	253.95	26900	0.00	20240624	10300	161.17	20240131	26900	0.00	20240624	7600	253.95	20230818	0.19	N	101930	500	46 억		86885	N	N	0	N	00	N
42	20240621	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	0	3	0.00	2542844200	123119	21.82	20400	21150	20050	26900	14500	20700	20653.52	0.86	0	8930	23826	22262	19736	18172	15646	23045	18955	47	6200	500	14070	50	1	9067273	1877	77.53	1.13	12	1.36	267.00	18396.00	21300	20240620	-2.82	7600	20230818	172.37	21300	-2.82	20240620	10300	100.97	20240131	21300	-2.82	20240620	7600	172.37	20230818	0.14	N	101930	500	46 억		77748	N	N	0	N	00	N
43	20240621	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	0	3	0.00	2418113150	117091	20.75	20400	21150	20050	26900	14500	20700	20651.56	0.86	0	10656	23826	22262	19736	18172	15646	23045	18955	47	6200	500	14070	50	1	9067273	1877	77.53	1.13	12	1.29	267.00	18396.00	21300	20240620	-2.82	7600	20230818	172.37	21300	-2.82	20240620	10300	100.97	20240131	21300	-2.82	20240620	7600	172.37	20230818	0.14	N	101930	500	46 억		77748	N	N	0	N	00	N
44	20240621	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20550	-150	5	-0.72	2252264400	109020	19.32	20400	21150	20050	26900	14500	20700	20659.18	0.86	0	11656	23826	22262	19736	18172	15646	23045	18955	47	6200	500	14070	50	1	9067273	1863	76.97	1.12	12	1.20	267.00	18396.00	21300	20240620	-3.52	7600	20230818	170.39	21300	-3.52	20240620	10300	99.51	20240131	21300	-3.52	20240620	7600	170.39	20230818	0.14	N	101930	500	46 억		77748	N	N	0	N	00	N
45	20240621	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	150	2	0.72	1785664500	86576	15.34	20400	21000	20050	26900	14500	20700	20625.38	0.86	0	11880	23826	22262	19736	18172	15646	23045	18955	47	6200	500	14070	50	1	9067273	1891	78.09	1.13	12	0.95	267.00	18396.00	21300	20240620	-2.11	7600	20230818	174.34	21300	-2.11	20240620	10300	102.43	20240131	21300	-2.11	20240620	7600	174.34	20230818	0.14	N	101930	500	46 억		77748	N	N	0	N	00	N
46	20240621	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	200	2	0.97	1639376150	79537	14.10	20400	21000	20050	26900	14500	20700	20611.47	0.86	0	11303	23826	22262	19736	18172	15646	23045	18955	47	6200	500	14070	50	1	9067273	1895	78.28	1.14	12	0.88	267.00	18396.00	21300	20240620	-1.88	7600	20230818	175.00	21300	-1.88	20240620	10300	102.91	20240131	21300	-1.88	20240620	7600	175.00	20230818	0.14	N	101930	500	46 억		77748	N	N	0	N	00	N
47	20240621	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20650	-50	5	-0.24	1322048050	64272	11.39	20400	20800	20050	26900	14500	20700	20569.54	0.86	0	11544	23826	22262	19736	18172	15646	23045	18955	47	6200	500	14070	50	1	9067273	1872	77.34	1.12	12	0.71	267.00	18396.00	21300	20240620	-3.05	7600	20230818	171.71	21300	-3.05	20240620	10300	100.49	20240131	21300	-3.05	20240620	7600	171.71	20230818	0.14	N	101930	500	46 억		77748	N	N	0	N	00	N
48	20240621	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-100	5	-0.48	1112367100	54128	9.59	20400	20800	20050	26900	14500	20700	20550.63	0.86	0	10530	23826	22262	19736	18172	15646	23045	18955	47	6200	500	14070	50	1	9067273	1868	77.15	1.12	12	0.60	267.00	18396.00	21300	20240620	-3.29	7600	20230818	171.05	21300	-3.29	20240620	10300	100.00	20240131	21300	-3.29	20240620	7600	171.05	20230818	0.14	N	101930	500	46 억		77748	N	N	0	N	00	N
49	20240621	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	50	2	0.24	334001750	16312	2.89	20400	20800	20050	26900	14500	20700	20475.58	0.86	0	-503	23826	22262	19736	18172	15646	23045	18955	47	6200	500	14070	50	1	9067273	1881	77.72	1.13	12	0.18	267.00	18396.00	21300	20240620	-2.58	7600	20230818	173.03	21300	-2.58	20240620	10300	101.46	20240131	21300	-2.58	20240620	7600	173.03	20230818	0.14	N	101930	500	46 억		77748	N	N	0	N	00	N
50	20240620	160726	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	20700	3410	2	19.72	11246730080	560358	461.88	17500	21300	17210	22450	12110	17290	20070.01	0.96	0	-11596	18763	18026	17253	16516	15743	18395	16885	47	5160	500	11750	50	1	9067273	1877	77.53	1.13	12	6.18	267.00	18396.00	21300	20240620	-2.82	7600	20230818	172.37	21300	-2.82	20240620	10300	100.97	20240131	21300	-2.82	20240620	7600	172.37	20230818	0.13	N	101930	500	46 억		86597	N	N	0	N	00	N
51	20240620	150727	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	20300	3010	2	17.41	10883487630	542754	447.37	17500	21300	17210	22450	12110	17290	20052.34	0.96	0	-15359	18763	18026	17253	16516	15743	18395	16885	47	5160	500	11750	50	1	9067273	1841	76.03	1.10	12	5.99	267.00	18396.00	21300	20240620	-4.69	7600	20230818	167.11	21300	-4.69	20240620	10300	97.09	20240131	21300	-4.69	20240620	7600	167.11	20230818	0.13	N	101930	500	46 억		86597	N	N	0	N	00	N
52	20240620	140728	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	20600	3310	2	19.14	10315219980	514786	424.31	17500	21300	17210	22450	12110	17290	20037.88	0.96	0	-24717	18763	18026	17253	16516	15743	18395	16885	47	5160	500	11750	50	1	9067273	1868	77.15	1.12	12	5.68	267.00	18396.00	21300	20240620	-3.29	7600	20230818	171.05	21300	-3.29	20240620	10300	100.00	20240131	21300	-3.29	20240620	7600	171.05	20230818	0.13	N	101930	500	46 억		86597	N	N	0	N	00	N
53	20240620	130728	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	20300	3010	2	17.41	9264994880	463584	382.11	17500	21300	17210	22450	12110	17290	19985.58	0.96	0	-23669	18763	18026	17253	16516	15743	18395	16885	47	5160	500	11750	50	1	9067273	1841	76.03	1.10	12	5.11	267.00	18396.00	21300	20240620	-4.69	7600	20230818	167.11	21300	-4.69	20240620	10300	97.09	20240131	21300	-4.69	20240620	7600	167.11	20230818	0.13	N	101930	500	46 억		86597	N	N	0	N	00	N
54	20240620	120727	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	21200	3910	2	22.61	7956095980	400340	329.98	17500	21300	17210	22450	12110	17290	19873.35	0.96	0	-13757	18763	18026	17253	16516	15743	18395	16885	47	5160	500	11750	50	1	9067273	1922	79.40	1.15	12	4.42	267.00	18396.00	21300	20240620	-0.47	7600	20230818	178.95	21300	-0.47	20240620	10300	105.83	20240131	21300	-0.47	20240620	7600	178.95	20230818	0.13	N	101930	500	46 억		86597	N	N	0	N	00	N
55	20240620	110729	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	19800	2510	2	14.52	5350268980	274606	226.34	17500	20750	17210	22450	12110	17290	19483.44	0.96	0	-8249	18763	18026	17253	16516	15743	18395	16885	47	5160	500	11750	10	1	9067273	1795	74.16	1.08	12	3.03	267.00	18396.00	20750	20240620	-4.58	7600	20230818	160.53	20750	-4.58	20240620	10300	92.23	20240131	20750	-4.58	20240620	7600	160.53	20230818	0.13	N	101930	500	46 억		86597	N	N	0	N	00	N
56	20240620	100727	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	20000	2710	2	15.67	3817065320	198119	163.30	17500	20750	17210	22450	12110	17290	19266.53	0.96	0	-4821	18763	18026	17253	16516	15743	18395	16885	47	5160	500	11750	50	1	9067273	1813	74.91	1.09	12	2.18	267.00	18396.00	20750	20240620	-3.61	7600	20230818	163.16	20750	-3.61	20240620	10300	94.17	20240131	20750	-3.61	20240620	7600	163.16	20230818	0.13	N	101930	500	46 억		86597	N	N	0	N	00	N
57	20240620	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18200	910	2	5.26	285974650	15954	13.15	17500	18280	17210	22450	12110	17290	17924.95	0.96	0	-816	18763	18026	17253	16516	15743	18395	16885	47	5160	500	11750	10	1	9067273	1650	68.16	0.99	12	0.18	267.00	18396.00	18360	20240618	-0.87	7600	20230818	139.47	18360	-0.87	20240618	10300	76.70	20240131	18360	-0.87	20240618	7600	139.47	20230818	0.13	N	101930	500	46 억		86597	N	N	0	N	00	N
58	20240619	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17290	-150	5	-0.86	2074895420	120471	30.32	16610	17990	16480	22650	12210	17440	17223.14	0.83	0	9768	20953	19196	16603	14846	12253	20075	15725	47	5210	500	11850	10	1	9067273	1568	64.76	0.94	12	1.33	267.00	18396.00	18360	20240618	-5.83	7600	20230818	127.50	18360	-5.83	20240618	10300	67.86	20240131	18360	-5.83	20240618	7600	127.50	20230818	0.07	N	101930	500	46 억		75132	N	N	0	N	00	N
59	20240619	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17350	-90	5	-0.52	2002289410	116279	29.27	16610	17990	16480	22650	12210	17440	17219.70	0.83	0	9653	20953	19196	16603	14846	12253	20075	15725	47	5210	500	11850	10	1	9067273	1573	64.98	0.94	12	1.28	267.00	18396.00	18360	20240618	-5.50	7600	20230818	128.29	18360	-5.50	20240618	10300	68.45	20240131	18360	-5.50	20240618	7600	128.29	20230818	0.07	N	101930	500	46 억		75132	N	N	0	N	00	N
60	20240619	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17150	-290	5	-1.66	1838392750	106688	26.85	16610	17990	16480	22650	12210	17440	17231.49	0.83	0	7314	20953	19196	16603	14846	12253	20075	15725	47	5210	500	11850	10	1	9067273	1555	64.23	0.93	12	1.18	267.00	18396.00	18360	20240618	-6.59	7600	20230818	125.66	18360	-6.59	20240618	10300	66.50	20240131	18360	-6.59	20240618	7600	125.66	20230818	0.07	N	101930	500	46 억		75132	N	N	0	N	00	N
61	20240619	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17130	-310	5	-1.78	1697118570	98479	24.79	16610	17990	16480	22650	12210	17440	17233.30	0.83	0	9407	20953	19196	16603	14846	12253	20075	15725	47	5210	500	11850	10	1	9067273	1553	64.16	0.93	12	1.09	267.00	18396.00	18360	20240618	-6.70	7600	20230818	125.39	18360	-6.70	20240618	10300	66.31	20240131	18360	-6.70	20240618	7600	125.39	20230818	0.07	N	101930	500	46 억		75132	N	N	0	N	00	N
62	20240619	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17130	-310	5	-1.78	1640975690	95208	23.96	16610	17990	16480	22650	12210	17440	17235.69	0.83	0	9290	20953	19196	16603	14846	12253	20075	15725	47	5210	500	11850	10	1	9067273	1553	64.16	0.93	12	1.05	267.00	18396.00	18360	20240618	-6.70	7600	20230818	125.39	18360	-6.70	20240618	10300	66.31	20240131	18360	-6.70	20240618	7600	125.39	20230818	0.07	N	101930	500	46 억		75132	N	N	0	N	00	N
63	20240619	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17060	-380	5	-2.18	1547555050	89728	22.58	16610	17990	16480	22650	12210	17440	17247.18	0.83	0	6178	20953	19196	16603	14846	12253	20075	15725	47	5210	500	11850	10	1	9067273	1547	63.90	0.93	12	0.99	267.00	18396.00	18360	20240618	-7.08	7600	20230818	124.47	18360	-7.08	20240618	10300	65.63	20240131	18360	-7.08	20240618	7600	124.47	20230818	0.07	N	101930	500	46 억		75132	N	N	0	N	00	N
64	20240619	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17460	20	2	0.11	1333520900	77331	19.46	16610	17990	16480	22650	12210	17440	17244.33	0.83	0	1801	20953	19196	16603	14846	12253	20075	15725	47	5210	500	11850	10	1	9067273	1583	65.39	0.95	12	0.85	267.00	18396.00	18360	20240618	-4.90	7600	20230818	129.74	18360	-4.90	20240618	10300	69.51	20240131	18360	-4.90	20240618	7600	129.74	20230818	0.07	N	101930	500	46 억		75132	N	N	0	N	00	N
65	20240619	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17180	-260	5	-1.49	511115230	30391	7.65	16610	17300	16480	22650	12210	17440	16817.98	0.83	0	-350	20953	19196	16603	14846	12253	20075	15725	47	5210	500	11850	10	1	9067273	1558	64.34	0.93	12	0.34	267.00	18396.00	18360	20240618	-6.43	7600	20230818	126.05	18360	-6.43	20240618	10300	66.80	20240131	18360	-6.43	20240618	7600	126.05	20230818	0.07	N	101930	500	46 억		75132	N	N	0	N	00	N
66	20240618	160719	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	17440	2900	2	19.94	6643337240	395820	464.91	14700	18360	14010	18900	10180	14540	16783.55	0.94	0	-214	14973	14756	14483	14266	13993	14865	14375	47	4360	500	9880	10	1	9067273	1581	65.32	0.95	12	4.37	267.00	18396.00	18360	20240618	-5.01	7600	20230818	129.47	18360	-5.01	20240618	10300	69.32	20240131	18360	-5.01	20240618	7600	129.47	20230818	0.03	N	101930	500	46 억		85112	N	N	0	N	00	N
67	20240618	150719	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	17550	3010	2	20.70	6270676860	374441	439.80	14700	18360	14010	18900	10180	14540	16746.77	0.94	0	-142	14973	14756	14483	14266	13993	14865	14375	47	4360	500	9880	10	1	9067273	1591	65.73	0.95	12	4.13	267.00	18396.00	18360	20240618	-4.41	7600	20230818	130.92	18360	-4.41	20240618	10300	70.39	20240131	18360	-4.41	20240618	7600	130.92	20230818	0.03	N	101930	500	46 억		85112	N	N	0	N	00	N
68	20240618	140721	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	16850	2310	2	15.89	5662031630	338997	398.17	14700	18360	14010	18900	10180	14540	16702.31	0.94	0	-10195	14973	14756	14483	14266	13993	14865	14375	47	4360	500	9880	10	1	9067273	1528	63.11	0.92	12	3.74	267.00	18396.00	18360	20240618	-8.22	7600	20230818	121.71	18360	-8.22	20240618	10300	63.59	20240131	18360	-8.22	20240618	7600	121.71	20230818	0.03	N	101930	500	46 억		85112	N	N	0	N	00	N
69	20240618	130724	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	17310	2770	2	19.05	4583665530	275075	323.09	14700	18360	14010	18900	10180	14540	16663.33	0.94	0	-21100	14973	14756	14483	14266	13993	14865	14375	47	4360	500	9880	10	1	9067273	1570	64.83	0.94	12	3.03	267.00	18396.00	18360	20240618	-5.72	7600	20230818	127.76	18360	-5.72	20240618	10300	68.06	20240131	18360	-5.72	20240618	7600	127.76	20230818	0.03	N	101930	500	46 억		85112	N	N	0	N	00	N
70	20240618	120724	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	15860	1320	2	9.08	1065997420	70067	82.30	14700	15890	14010	18900	10180	14540	15213.97	0.94	0	2405	14973	14756	14483	14266	13993	14865	14375	47	4360	500	9880	10	1	9067273	1438	59.40	0.86	12	0.77	267.00	18396.00	15890	20240618	-0.19	7600	20230818	108.68	15890	-0.19	20240618	10300	53.98	20240131	15890	-0.19	20240618	7600	108.68	20230818	0.03	N	101930	500	46 억		85112	N	N	0	N	00	N
71	20240618	110721	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	15490	950	2	6.53	721252600	48127	56.53	14700	15490	14010	18900	10180	14540	14986.44	0.94	0	3475	14973	14756	14483	14266	13993	14865	14375	47	4360	500	9880	10	1	9067273	1405	58.01	0.84	12	0.53	267.00	18396.00	15490	20240618	0.00	7600	20230818	103.82	15490	0.00	20240618	10300	50.39	20240131	15490	0.00	20240618	7600	103.82	20230818	0.03	N	101930	500	46 억		85112	N	N	0	N	00	N
72	20240618	100721	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14980	440	2	3.03	346605600	23619	27.74	14700	14980	14010	18900	10180	14540	14674.86	0.94	0	2519	14973	14756	14483	14266	13993	14865	14375	47	4360	500	9880	10	1	9067273	1358	56.10	0.81	12	0.26	267.00	18396.00	14980	20240618	0.00	7600	20230818	97.11	14980	0.00	20240618	10300	45.44	20240131	14980	0.00	20240618	7600	97.11	20230818	0.03	N	101930	500	46 억		85112	N	N	0	N	00	N
73	20240618	090728	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14580	40	2	0.28	91740030	6352	7.46	14700	14750	14010	18900	10180	14540	14442.70	0.94	0	163	14973	14756	14483	14266	13993	14865	14375	47	4360	500	9880	10	1	9067273	1322	54.61	0.79	12	0.07	267.00	18396.00	14750	20240618	-1.15	7600	20230818	91.84	14750	-1.15	20240618	10300	41.55	20240131	14750	-1.15	20240618	7600	91.84	20230818	0.03	N	101930	500	46 억		85112	N	N	0	N	00	N
74	20240617	160716	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14540	480	2	3.41	1209269670	83463	62.11	14300	14700	14210	18270	9850	14060	14488.89	1.15	0	-18576	15106	14582	13736	13212	12366	14845	13475	47	4210	500	9560	10	1	9067273	1318	54.46	0.79	12	0.92	267.00	18396.00	14700	20240617	-1.09	7600	20230818	91.32	14700	-1.09	20240617	10300	41.17	20240131	14700	-1.09	20240617	7600	91.32	20230818	0.04	N	101930	500	46 억		103907	N	N	0	N	00	N
75	20240617	150721	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14540	480	2	3.41	1183668150	81701	60.80	14300	14700	14210	18270	9850	14060	14488.09	1.15	0	-18940	15106	14582	13736	13212	12366	14845	13475	47	4210	500	9560	10	1	9067273	1318	54.46	0.79	12	0.90	267.00	18396.00	14700	20240617	-1.09	7600	20230818	91.32	14700	-1.09	20240617	10300	41.17	20240131	14700	-1.09	20240617	7600	91.32	20230818	0.04	N	101930	500	46 억		103907	N	N	0	N	00	N
76	20240617	140713	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14490	430	2	3.06	1110530020	76659	57.05	14300	14700	14210	18270	9850	14060	14486.93	1.15	0	-19308	15106	14582	13736	13212	12366	14845	13475	47	4210	500	9560	10	1	9067273	1314	54.27	0.79	12	0.85	267.00	18396.00	14700	20240617	-1.43	7600	20230818	90.66	14700	-1.43	20240617	10300	40.68	20240131	14700	-1.43	20240617	7600	90.66	20230818	0.04	N	101930	500	46 억		103907	N	N	0	N	00	N
77	20240617	130713	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14570	510	2	3.63	914870530	63279	47.09	14300	14700	14210	18270	9850	14060	14458.07	1.15	0	-16942	15106	14582	13736	13212	12366	14845	13475	47	4210	500	9560	10	1	9067273	1321	54.57	0.79	12	0.70	267.00	18396.00	14700	20240617	-0.88	7600	20230818	91.71	14700	-0.88	20240617	10300	41.46	20240131	14700	-0.88	20240617	7600	91.71	20230818	0.04	N	101930	500	46 억		103907	N	N	0	N	00	N
78	20240617	120715	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14510	450	2	3.20	874731690	60519	45.04	14300	14700	14210	18270	9850	14060	14454.19	1.15	0	-16484	15106	14582	13736	13212	12366	14845	13475	47	4210	500	9560	10	1	9067273	1316	54.34	0.79	12	0.67	267.00	18396.00	14700	20240617	-1.29	7600	20230818	90.92	14700	-1.29	20240617	10300	40.87	20240131	14700	-1.29	20240617	7600	90.92	20230818	0.04	N	101930	500	46 억		103907	N	N	0	N	00	N
79	20240617	110708	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14470	410	2	2.92	792227970	54808	40.79	14300	14700	14210	18270	9850	14060	14455.00	1.15	0	-13943	15106	14582	13736	13212	12366	14845	13475	47	4210	500	9560	10	1	9067273	1312	54.19	0.79	12	0.60	267.00	18396.00	14700	20240617	-1.56	7600	20230818	90.39	14700	-1.56	20240617	10300	40.49	20240131	14700	-1.56	20240617	7600	90.39	20230818	0.04	N	101930	500	46 억		103907	N	N	0	N	00	N
80	20240617	100709	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14680	620	2	4.41	684573500	47382	35.26	14300	14700	14210	18270	9850	14060	14448.42	1.15	0	-12535	15106	14582	13736	13212	12366	14845	13475	47	4210	500	9560	10	1	9067273	1331	54.98	0.80	12	0.52	267.00	18396.00	14700	20240617	-0.14	7600	20230818	93.16	14700	-0.14	20240617	10300	42.52	20240131	14700	-0.14	20240617	7600	93.16	20230818	0.04	N	101930	500	46 억		103907	N	N	0	N	00	N
81	20240617	090714	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14320	260	2	1.85	190094680	13224	9.84	14300	14650	14210	18270	9850	14060	14376.29	1.15	0	-5247	15106	14582	13736	13212	12366	14845	13475	47	4210	500	9560	10	1	9067273	1298	53.63	0.78	12	0.15	267.00	18396.00	14650	20240617	-2.25	7600	20230818	88.42	14650	-2.25	20240617	10300	39.03	20240131	14650	-2.25	20240617	7600	88.42	20230818	0.04	N	101930	500	46 억		103907	N	N	0	N	00	N
82	20240614	160611	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14060	970	2	7.41	1852655600	134162	512.85	13080	14260	12890	17010	9170	13090	13808.41	0.86	0	24708	13656	13372	13066	12782	12476	13220	12630	47	3920	500	8900	10	1	9067273	1275	52.66	0.76	12	1.48	267.00	18396.00	14260	20240614	-1.40	7600	20230818	85.00	14260	-1.40	20240614	10300	36.50	20240131	14260	-1.40	20240614	7600	85.00	20230818	0.03	N	101930	500	46 억		78311	N	N	0	N	00	N
83	20240614	150614	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14090	1000	2	7.64	1710149850	124028	474.11	13080	14260	12890	17010	9170	13090	13788.42	0.86	0	24213	13656	13372	13066	12782	12476	13220	12630	47	3920	500	8900	10	1	9067273	1278	52.77	0.77	12	1.37	267.00	18396.00	14260	20240614	-1.19	7600	20230818	85.39	14260	-1.19	20240614	10300	36.80	20240131	14260	-1.19	20240614	7600	85.39	20230818	0.03	N	101930	500	46 억		78311	N	N	0	N	00	N
84	20240614	140613	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13840	750	2	5.73	1475689610	107339	410.32	13080	14260	12890	17010	9170	13090	13747.94	0.86	0	19424	13656	13372	13066	12782	12476	13220	12630	47	3920	500	8900	10	1	9067273	1255	51.84	0.75	12	1.18	267.00	18396.00	14260	20240614	-2.95	7600	20230818	82.11	14260	-2.95	20240614	10300	34.37	20240131	14260	-2.95	20240614	7600	82.11	20230818	0.03	N	101930	500	46 억		78311	N	N	0	N	00	N
85	20240614	130612	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13980	890	2	6.80	1332515690	96983	370.73	13080	14260	12890	17010	9170	13090	13739.68	0.86	0	16904	13656	13372	13066	12782	12476	13220	12630	47	3920	500	8900	10	1	9067273	1268	52.36	0.76	12	1.07	267.00	18396.00	14260	20240614	-1.96	7600	20230818	83.95	14260	-1.96	20240614	10300	35.73	20240131	14260	-1.96	20240614	7600	83.95	20230818	0.03	N	101930	500	46 억		78311	N	N	0	N	00	N
86	20240614	120618	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13590	500	2	3.82	747727030	55368	211.65	13080	13820	12890	17010	9170	13090	13504.68	0.86	0	8774	13656	13372	13066	12782	12476	13220	12630	47	3920	500	8900	10	1	9067273	1232	50.90	0.74	12	0.61	267.00	18396.00	13820	20240614	-1.66	7600	20230818	78.82	13820	-1.66	20240614	10300	31.94	20240131	13820	-1.66	20240614	7600	78.82	20230818	0.03	N	101930	500	46 억		78311	N	N	0	N	00	N
87	20240614	110702	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13550	460	2	3.51	531778320	39583	151.31	13080	13700	12890	17010	9170	13090	13434.51	0.86	0	9282	13656	13372	13066	12782	12476	13220	12630	47	3920	500	8900	10	1	9067273	1229	50.75	0.74	12	0.44	267.00	18396.00	13700	20240426	-1.09	7600	20230818	78.29	13700	0.00	20240426	10300	31.55	20240131	13700	-1.09	20240426	7600	78.29	20230818	0.03	N	101930	500	46 억		78311	N	N	0	N	00	N
88	20240614	100700	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13550	460	2	3.51	346659190	25938	99.15	13080	13700	12890	17010	9170	13090	13364.92	0.86	0	9916	13656	13372	13066	12782	12476	13220	12630	47	3920	500	8900	10	1	9067273	1229	50.75	0.74	12	0.29	267.00	18396.00	13700	20240426	-1.09	7600	20230818	78.29	13700	0.00	20240426	10300	31.55	20240131	13700	-1.09	20240426	7600	78.29	20230818	0.03	N	101930	500	46 억		78311	N	N	0	N	00	N
89	20240614	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	-160	5	-1.22	10067550	776	2.97	13080	13080	12890	17010	9170	13090	12973.65	0.86	0	-283	13656	13372	13066	12782	12476	13220	12630	47	3920	500	8900	10	1	9067273	1172	48.43	0.70	12	0.01	267.00	18396.00	13700	20240426	-5.62	7600	20230818	70.13	13700	-5.62	20240426	10300	25.53	20240131	13700	-5.62	20240426	7600	70.13	20230818	0.03	N	101930	500	46 억		78311	N	N	0	N	00	N
90	20240613	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13090	-130	5	-0.98	337778560	26160	22.56	13250	13350	12760	17180	9260	13220	12911.64	0.94	0	-4565	13860	13540	12920	12600	11980	13700	12760	47	3960	500	8980	10	1	9067273	1187	49.03	0.71	12	0.29	267.00	18396.00	13700	20240426	-4.45	7600	20230818	72.24	13700	-4.45	20240426	10300	27.09	20240131	13700	-4.45	20240426	7600	72.24	20230818	0.03	N	101930	500	46 억		85166	N	N	0	N	00	N
91	20240613	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12870	-350	5	-2.65	319979810	24782	21.37	13250	13350	12760	17180	9260	13220	12911.78	0.94	0	-4196	13860	13540	12920	12600	11980	13700	12760	47	3960	500	8980	10	1	9067273	1167	48.20	0.70	12	0.27	267.00	18396.00	13700	20240426	-6.06	7600	20230818	69.34	13700	-6.06	20240426	10300	24.95	20240131	13700	-6.06	20240426	7600	69.34	20230818	0.03	N	101930	500	46 억		85166	N	N	0	N	00	N
92	20240613	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12860	-360	5	-2.72	293497790	22721	19.59	13250	13350	12760	17180	9260	13220	12917.47	0.94	0	-3083	13860	13540	12920	12600	11980	13700	12760	47	3960	500	8980	10	1	9067273	1166	48.16	0.70	12	0.25	267.00	18396.00	13700	20240426	-6.13	7600	20230818	69.21	13700	-6.13	20240426	10300	24.85	20240131	13700	-6.13	20240426	7600	69.21	20230818	0.03	N	101930	500	46 억		85166	N	N	0	N	00	N
93	20240613	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12920	-300	5	-2.27	269994050	20895	18.02	13250	13350	12760	17180	9260	13220	12921.47	0.94	0	-2273	13860	13540	12920	12600	11980	13700	12760	47	3960	500	8980	10	1	9067273	1171	48.39	0.70	12	0.23	267.00	18396.00	13700	20240426	-5.69	7600	20230818	70.00	13700	-5.69	20240426	10300	25.44	20240131	13700	-5.69	20240426	7600	70.00	20230818	0.03	N	101930	500	46 억		85166	N	N	0	N	00	N
94	20240613	120701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12870	-350	5	-2.65	256837870	19871	17.14	13250	13350	12760	17180	9260	13220	12925.26	0.94	0	-1465	13860	13540	12920	12600	11980	13700	12760	47	3960	500	8980	10	1	9067273	1167	48.20	0.70	12	0.22	267.00	18396.00	13700	20240426	-6.06	7600	20230818	69.34	13700	-6.06	20240426	10300	24.95	20240131	13700	-6.06	20240426	7600	69.34	20230818	0.03	N	101930	500	46 억		85166	N	N	0	N	00	N
95	20240613	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12810	-410	5	-3.10	240084330	18563	16.01	13250	13350	12760	17180	9260	13220	12933.49	0.94	0	-1164	13860	13540	12920	12600	11980	13700	12760	47	3960	500	8980	10	1	9067273	1162	47.98	0.70	12	0.20	267.00	18396.00	13700	20240426	-6.50	7600	20230818	68.55	13700	-6.50	20240426	10300	24.37	20240131	13700	-6.50	20240426	7600	68.55	20230818	0.03	N	101930	500	46 억		85166	N	N	0	N	00	N
96	20240613	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12890	-330	5	-2.50	162237650	12493	10.77	13250	13350	12850	17180	9260	13220	12986.28	0.94	0	710	13860	13540	12920	12600	11980	13700	12760	47	3960	500	8980	10	1	9067273	1169	48.28	0.70	12	0.14	267.00	18396.00	13700	20240426	-5.91	7600	20230818	69.61	13700	-5.91	20240426	10300	25.15	20240131	13700	-5.91	20240426	7600	69.61	20230818	0.03	N	101930	500	46 억		85166	N	N	0	N	00	N
97	20240613	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13140	-80	5	-0.61	21627370	1631	1.41	13250	13350	13140	17180	9260	13220	13260.19	0.94	0	-536	13860	13540	12920	12600	11980	13700	12760	47	3960	500	8980	10	1	9067273	1191	49.21	0.71	12	0.02	267.00	18396.00	13700	20240426	-4.09	7600	20230818	72.89	13700	-4.09	20240426	10300	27.57	20240131	13700	-4.09	20240426	7600	72.89	20230818	0.03	N	101930	500	46 억		85166	N	N	0	N	00	N
98	20240612	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13220	720	2	5.76	1488816510	115926	296.95	12670	13240	12300	16250	8750	12500	12842.02	0.61	0	28122	13040	12770	12620	12350	12200	12695	12275	47	3750	500	8500	10	1	9067273	1199	49.51	0.72	12	1.28	267.00	18396.00	13700	20240426	-3.50	7600	20230818	73.95	13700	-3.50	20240426	10300	28.35	20240131	13700	-3.50	20240426	7600	73.95	20230818	0.03	N	101930	500	46 억		55125	N	N	0	N	00	N
99	20240612	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13150	650	2	5.20	1319664790	103109	264.12	12670	13160	12300	16250	8750	12500	12798.74	0.61	0	23335	13040	12770	12620	12350	12200	12695	12275	47	3750	500	8500	10	1	9067273	1192	49.25	0.71	12	1.14	267.00	18396.00	13700	20240426	-4.01	7600	20230818	73.03	13700	-4.01	20240426	10300	27.67	20240131	13700	-4.01	20240426	7600	73.03	20230818	0.03	N	101930	500	46 억		55125	N	N	0	N	00	N
100	20240612	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12890	390	2	3.12	909316000	71602	183.41	12670	12950	12300	16250	8750	12500	12699.59	0.61	0	4195	13040	12770	12620	12350	12200	12695	12275	47	3750	500	8500	10	1	9067273	1169	48.28	0.70	12	0.79	267.00	18396.00	13700	20240426	-5.91	7600	20230818	69.61	13700	-5.91	20240426	10300	25.15	20240131	13700	-5.91	20240426	7600	69.61	20230818	0.03	N	101930	500	46 억		55125	N	N	0	N	00	N
101	20240612	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12840	340	2	2.72	819827430	64648	165.60	12670	12950	12300	16250	8750	12500	12681.40	0.61	0	-871	13040	12770	12620	12350	12200	12695	12275	47	3750	500	8500	10	1	9067273	1164	48.09	0.70	12	0.71	267.00	18396.00	13700	20240426	-6.28	7600	20230818	68.95	13700	-6.28	20240426	10300	24.66	20240131	13700	-6.28	20240426	7600	68.95	20230818	0.03	N	101930	500	46 억		55125	N	N	0	N	00	N
102	20240612	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12880	380	2	3.04	808958040	63800	163.43	12670	12950	12300	16250	8750	12500	12679.59	0.61	0	-1090	13040	12770	12620	12350	12200	12695	12275	47	3750	500	8500	10	1	9067273	1168	48.24	0.70	12	0.70	267.00	18396.00	13700	20240426	-5.99	7600	20230818	69.47	13700	-5.99	20240426	10300	25.05	20240131	13700	-5.99	20240426	7600	69.47	20230818	0.03	N	101930	500	46 억		55125	N	N	0	N	00	N
103	20240612	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	400	2	3.20	636187290	50350	128.97	12670	12950	12300	16250	8750	12500	12635.30	0.61	0	5514	13040	12770	12620	12350	12200	12695	12275	47	3750	500	8500	10	1	9067273	1170	48.31	0.70	12	0.56	267.00	18396.00	13700	20240426	-5.84	7600	20230818	69.74	13700	-5.84	20240426	10300	25.24	20240131	13700	-5.84	20240426	7600	69.74	20230818	0.03	N	101930	500	46 억		55125	N	N	0	N	00	N
104	20240612	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12590	90	2	0.72	219282430	17614	45.12	12670	12700	12300	16250	8750	12500	12449.33	0.61	0	4488	13040	12770	12620	12350	12200	12695	12275	47	3750	500	8500	10	1	9067273	1142	47.15	0.68	12	0.19	267.00	18396.00	13700	20240426	-8.10	7600	20230818	65.66	13700	-8.10	20240426	10300	22.23	20240131	13700	-8.10	20240426	7600	65.66	20230818	0.03	N	101930	500	46 억		55125	N	N	0	N	00	N
105	20240612	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12530	30	2	0.24	31453280	2509	6.43	12670	12700	12420	16250	8750	12500	12536.18	0.61	0	-1208	13040	12770	12620	12350	12200	12695	12275	47	3750	500	8500	10	1	9067273	1136	46.93	0.68	12	0.03	267.00	18396.00	13700	20240426	-8.54	7600	20230818	64.87	13700	-8.54	20240426	10300	21.65	20240131	13700	-8.54	20240426	7600	64.87	20230818	0.03	N	101930	500	46 억		55125	N	N	0	N	00	N
106	20240610	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12770	120	2	0.95	166216820	13142	79.92	12540	12910	12510	16440	8860	12650	12647.76	0.58	0	1232	12990	12820	12700	12530	12410	12760	12470	47	3790	500	8600	10	1	9067273	1158	47.83	0.69	12	0.14	267.00	18396.00	13700	20240426	-6.79	7600	20230818	68.03	13700	-6.79	20240426	10300	23.98	20240131	13700	-6.79	20240426	7600	68.03	20230818	0.03	N	101930	500	46 억		53032	N	N	0	N	00	N
107	20240610	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12800	150	2	1.19	149952140	11873	72.20	12540	12800	12510	16440	8860	12650	12629.68	0.58	0	1418	12990	12820	12700	12530	12410	12760	12470	47	3790	500	8600	10	1	9067273	1161	47.94	0.70	12	0.13	267.00	18396.00	13700	20240426	-6.57	7600	20230818	68.42	13700	-6.57	20240426	10300	24.27	20240131	13700	-6.57	20240426	7600	68.42	20230818	0.03	N	101930	500	46 억		53032	N	N	0	N	00	N
108	20240610	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12790	140	2	1.11	127150480	10087	61.34	12540	12800	12510	16440	8860	12650	12605.38	0.58	0	1231	12990	12820	12700	12530	12410	12760	12470	47	3790	500	8600	10	1	9067273	1160	47.90	0.70	12	0.11	267.00	18396.00	13700	20240426	-6.64	7600	20230818	68.29	13700	-6.64	20240426	10300	24.17	20240131	13700	-6.64	20240426	7600	68.29	20230818	0.03	N	101930	500	46 억		53032	N	N	0	N	00	N
109	20240610	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12690	40	2	0.32	93044580	7406	45.04	12540	12800	12510	16440	8860	12650	12563.41	0.58	0	1230	12990	12820	12700	12530	12410	12760	12470	47	3790	500	8600	10	1	9067273	1151	47.53	0.69	12	0.08	267.00	18396.00	13700	20240426	-7.37	7600	20230818	66.97	13700	-7.37	20240426	10300	23.20	20240131	13700	-7.37	20240426	7600	66.97	20230818	0.03	N	101930	500	46 억		53032	N	N	0	N	00	N
110	20240610	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12560	-90	5	-0.71	86152340	6861	41.72	12540	12800	12510	16440	8860	12650	12556.82	0.58	0	1455	12990	12820	12700	12530	12410	12760	12470	47	3790	500	8600	10	1	9067273	1139	47.04	0.68	12	0.08	267.00	18396.00	13700	20240426	-8.32	7600	20230818	65.26	13700	-8.32	20240426	10300	21.94	20240131	13700	-8.32	20240426	7600	65.26	20230818	0.03	N	101930	500	46 억		53032	N	N	0	N	00	N
111	20240610	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12560	-90	5	-0.71	36682680	2920	17.76	12540	12800	12510	16440	8860	12650	12562.56	0.58	0	661	12990	12820	12700	12530	12410	12760	12470	47	3790	500	8600	10	1	9067273	1139	47.04	0.68	12	0.03	267.00	18396.00	13700	20240426	-8.32	7600	20230818	65.26	13700	-8.32	20240426	10300	21.94	20240131	13700	-8.32	20240426	7600	65.26	20230818	0.03	N	101930	500	46 억		53032	N	N	0	N	00	N
112	20240610	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12580	-70	5	-0.55	21618680	1720	10.46	12540	12800	12510	16440	8860	12650	12569.00	0.58	0	114	12990	12820	12700	12530	12410	12760	12470	47	3790	500	8600	10	1	9067273	1141	47.12	0.68	12	0.02	267.00	18396.00	13700	20240426	-8.18	7600	20230818	65.53	13700	-8.18	20240426	10300	22.14	20240131	13700	-8.18	20240426	7600	65.53	20230818	0.03	N	101930	500	46 억		53032	N	N	0	N	00	N
113	20240610	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12570	-80	5	-0.63	4010420	319	1.94	12540	12800	12540	16440	8860	12650	12571.85	0.58	0	145	12990	12820	12700	12530	12410	12760	12470	47	3790	500	8600	10	1	9067273	1140	47.08	0.68	12	0.00	267.00	18396.00	13700	20240426	-8.25	7600	20230818	65.39	13700	-8.25	20240426	10300	22.04	20240131	13700	-8.25	20240426	7600	65.39	20230818	0.03	N	101930	500	46 억		53032	N	N	0	N	00	N
114	20240607	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12650	-130	5	-1.02	207560980	16434	86.85	12770	12870	12580	16610	8950	12780	12629.97	0.55	0	3214	13173	12976	12763	12566	12353	12870	12460	47	3830	500	8690	10	1	9067273	1147	47.38	0.69	12	0.18	267.00	18396.00	13700	20240426	-7.66	7600	20230818	66.45	13700	-7.66	20240426	10300	22.82	20240131	13700	-7.66	20240426	7600	66.45	20230818	0.03	N	101930	500	46 억		49893	N	N	0	N	00	N
115	20240607	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12650	-130	5	-1.02	200176130	15850	83.76	12770	12870	12580	16610	8950	12780	12629.41	0.55	0	3407	13173	12976	12763	12566	12353	12870	12460	47	3830	500	8690	10	1	9067273	1147	47.38	0.69	12	0.17	267.00	18396.00	13700	20240426	-7.66	7600	20230818	66.45	13700	-7.66	20240426	10300	22.82	20240131	13700	-7.66	20240426	7600	66.45	20230818	0.03	N	101930	500	46 억		49893	N	N	0	N	00	N
116	20240607	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12590	-190	5	-1.49	149107340	11807	62.39	12770	12870	12580	16610	8950	12780	12628.72	0.55	0	3475	13173	12976	12763	12566	12353	12870	12460	47	3830	500	8690	10	1	9067273	1142	47.15	0.68	12	0.13	267.00	18396.00	13700	20240426	-8.10	7600	20230818	65.66	13700	-8.10	20240426	10300	22.23	20240131	13700	-8.10	20240426	7600	65.66	20230818	0.03	N	101930	500	46 억		49893	N	N	0	N	00	N
117	20240607	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12660	-120	5	-0.94	60089680	4736	25.03	12770	12870	12650	16610	8950	12780	12687.85	0.55	0	-525	13173	12976	12763	12566	12353	12870	12460	47	3830	500	8690	10	1	9067273	1148	47.42	0.69	12	0.05	267.00	18396.00	13700	20240426	-7.59	7600	20230818	66.58	13700	-7.59	20240426	10300	22.91	20240131	13700	-7.59	20240426	7600	66.58	20230818	0.03	N	101930	500	46 억		49893	N	N	0	N	00	N
118	20240607	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12660	-120	5	-0.94	56430950	4447	23.50	12770	12870	12650	16610	8950	12780	12689.67	0.55	0	-525	13173	12976	12763	12566	12353	12870	12460	47	3830	500	8690	10	1	9067273	1148	47.42	0.69	12	0.05	267.00	18396.00	13700	20240426	-7.59	7600	20230818	66.58	13700	-7.59	20240426	10300	22.91	20240131	13700	-7.59	20240426	7600	66.58	20230818	0.03	N	101930	500	46 억		49893	N	N	0	N	00	N
119	20240607	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12680	-100	5	-0.78	35368370	2785	14.72	12770	12870	12650	16610	8950	12780	12699.59	0.55	0	-309	13173	12976	12763	12566	12353	12870	12460	47	3830	500	8690	10	1	9067273	1150	47.49	0.69	12	0.03	267.00	18396.00	13700	20240426	-7.45	7600	20230818	66.84	13700	-7.45	20240426	10300	23.11	20240131	13700	-7.45	20240426	7600	66.84	20230818	0.03	N	101930	500	46 억		49893	N	N	0	N	00	N
120	20240607	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12700	-80	5	-0.63	22480360	1768	9.34	12770	12870	12670	16610	8950	12780	12715.14	0.55	0	-7	13173	12976	12763	12566	12353	12870	12460	47	3830	500	8690	10	1	9067273	1152	47.57	0.69	12	0.02	267.00	18396.00	13700	20240426	-7.30	7600	20230818	67.11	13700	-7.30	20240426	10300	23.30	20240131	13700	-7.30	20240426	7600	67.11	20230818	0.03	N	101930	500	46 억		49893	N	N	0	N	00	N
121	20240607	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12770	-10	5	-0.08	3664990	287	1.52	12770	12770	12770	16610	8950	12780	12770.00	0.55	0	-46	13173	12976	12763	12566	12353	12870	12460	47	3830	500	8690	10	1	9067273	1158	47.83	0.69	12	0.00	267.00	18396.00	13700	20240426	-6.79	7600	20230818	68.03	13700	-6.79	20240426	10300	23.98	20240131	13700	-6.79	20240426	7600	68.03	20230818	0.03	N	101930	500	46 억		49893	N	N	0	N	00	N
122	20240605	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12780	0	3	0.00	239968810	18923	83.87	12960	12960	12550	16610	8950	12780	12681.33	0.57	0	263	13393	13086	12883	12576	12373	12985	12475	47	3830	500	8690	10	1	9067273	1159	47.87	0.69	12	0.21	267.00	18396.00	13700	20240426	-6.72	7600	20230818	68.16	13700	-6.72	20240426	10300	24.08	20240131	13700	-6.72	20240426	7600	68.16	20230818	0.03	N	101930	500	46 억		51973	N	N	0	N	00	N
123	20240605	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12730	-50	5	-0.39	235892700	18604	82.46	12960	12960	12550	16610	8950	12780	12679.68	0.57	0	317	13393	13086	12883	12576	12373	12985	12475	47	3830	500	8690	10	1	9067273	1154	47.68	0.69	12	0.21	267.00	18396.00	13700	20240426	-7.08	7600	20230818	67.50	13700	-7.08	20240426	10300	23.59	20240131	13700	-7.08	20240426	7600	67.50	20230818	0.03	N	101930	500	46 억		51973	N	N	0	N	00	N
124	20240605	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12670	-110	5	-0.86	219582740	17316	76.75	12960	12960	12550	16610	8950	12780	12680.92	0.57	0	210	13393	13086	12883	12576	12373	12985	12475	47	3830	500	8690	10	1	9067273	1149	47.45	0.69	12	0.19	267.00	18396.00	13700	20240426	-7.52	7600	20230818	66.71	13700	-7.52	20240426	10300	23.01	20240131	13700	-7.52	20240426	7600	66.71	20230818	0.03	N	101930	500	46 억		51973	N	N	0	N	00	N
125	20240605	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12650	-130	5	-1.02	215334530	16978	75.25	12960	12960	12550	16610	8950	12780	12683.15	0.57	0	206	13393	13086	12883	12576	12373	12985	12475	47	3830	500	8690	10	1	9067273	1147	47.38	0.69	12	0.19	267.00	18396.00	13700	20240426	-7.66	7600	20230818	66.45	13700	-7.66	20240426	10300	22.82	20240131	13700	-7.66	20240426	7600	66.45	20230818	0.03	N	101930	500	46 억		51973	N	N	0	N	00	N
126	20240605	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12790	10	2	0.08	186635650	14703	65.17	12960	12960	12550	16610	8950	12780	12693.71	0.57	0	-165	13393	13086	12883	12576	12373	12985	12475	47	3830	500	8690	10	1	9067273	1160	47.90	0.70	12	0.16	267.00	18396.00	13700	20240426	-6.64	7600	20230818	68.29	13700	-6.64	20240426	10300	24.17	20240131	13700	-6.64	20240426	7600	68.29	20230818	0.03	N	101930	500	46 억		51973	N	N	0	N	00	N
127	20240605	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12680	-100	5	-0.78	112859450	8931	39.59	12960	12960	12550	16610	8950	12780	12636.82	0.57	0	337	13393	13086	12883	12576	12373	12985	12475	47	3830	500	8690	10	1	9067273	1150	47.49	0.69	12	0.10	267.00	18396.00	13700	20240426	-7.45	7600	20230818	66.84	13700	-7.45	20240426	10300	23.11	20240131	13700	-7.45	20240426	7600	66.84	20230818	0.03	N	101930	500	46 억		51973	N	N	0	N	00	N
128	20240605	100705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12580	-200	5	-1.56	103359860	8178	36.25	12960	12960	12550	16610	8950	12780	12638.77	0.57	0	514	13393	13086	12883	12576	12373	12985	12475	47	3830	500	8690	10	1	9067273	1141	47.12	0.68	12	0.09	267.00	18396.00	13700	20240426	-8.18	7600	20230818	65.53	13700	-8.18	20240426	10300	22.14	20240131	13700	-8.18	20240426	7600	65.53	20230818	0.03	N	101930	500	46 억		51973	N	N	0	N	00	N
129	20240605	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12700	-80	5	-0.63	8114080	638	2.83	12960	12960	12680	16610	8950	12780	12717.99	0.57	0	163	13393	13086	12883	12576	12373	12985	12475	47	3830	500	8690	10	1	9067273	1152	47.57	0.69	12	0.01	267.00	18396.00	13700	20240426	-7.30	7600	20230818	67.11	13700	-7.30	20240426	10300	23.30	20240131	13700	-7.30	20240426	7600	67.11	20230818	0.03	N	101930	500	46 억		51973	N	N	0	N	00	N
130	20240604	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12780	-100	5	-0.78	288619990	22561	114.87	13190	13190	12680	16740	9020	12880	12792.87	0.65	0	-6237	13260	13070	12960	12770	12660	13015	12715	47	3860	500	8750	10	1	9067273	1159	47.87	0.69	12	0.25	267.00	18396.00	13700	20240426	-6.72	7600	20230818	68.16	13700	-6.72	20240426	10300	24.08	20240131	13700	-6.72	20240426	7600	68.16	20230818	0.03	N	101930	500	46 억		58710	N	N	0	N	00	N
131	20240604	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12780	-100	5	-0.78	268477830	20980	106.82	13190	13190	12680	16740	9020	12880	12796.85	0.65	0	-5860	13260	13070	12960	12770	12660	13015	12715	47	3860	500	8750	10	1	9067273	1159	47.87	0.69	12	0.23	267.00	18396.00	13700	20240426	-6.72	7600	20230818	68.16	13700	-6.72	20240426	10300	24.08	20240131	13700	-6.72	20240426	7600	68.16	20230818	0.03	N	101930	500	46 억		58710	N	N	0	N	00	N
132	20240604	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12690	-190	5	-1.48	198591620	15487	78.85	13190	13190	12680	16740	9020	12880	12823.12	0.65	0	-4075	13260	13070	12960	12770	12660	13015	12715	47	3860	500	8750	10	1	9067273	1151	47.53	0.69	12	0.17	267.00	18396.00	13700	20240426	-7.37	7600	20230818	66.97	13700	-7.37	20240426	10300	23.20	20240131	13700	-7.37	20240426	7600	66.97	20230818	0.03	N	101930	500	46 억		58710	N	N	0	N	00	N
133	20240604	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12830	-50	5	-0.39	136683300	10625	54.10	13190	13190	12750	16740	9020	12880	12864.31	0.65	0	-1507	13260	13070	12960	12770	12660	13015	12715	47	3860	500	8750	10	1	9067273	1163	48.05	0.70	12	0.12	267.00	18396.00	13700	20240426	-6.35	7600	20230818	68.82	13700	-6.35	20240426	10300	24.56	20240131	13700	-6.35	20240426	7600	68.82	20230818	0.03	N	101930	500	46 억		58710	N	N	0	N	00	N
134	20240604	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12840	-40	5	-0.31	115895310	9000	45.82	13190	13190	12750	16740	9020	12880	12877.26	0.65	0	-884	13260	13070	12960	12770	12660	13015	12715	47	3860	500	8750	10	1	9067273	1164	48.09	0.70	12	0.10	267.00	18396.00	13700	20240426	-6.28	7600	20230818	68.95	13700	-6.28	20240426	10300	24.66	20240131	13700	-6.28	20240426	7600	68.95	20230818	0.03	N	101930	500	46 억		58710	N	N	0	N	00	N
135	20240604	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12760	-120	5	-0.93	101092430	7843	39.93	13190	13190	12750	16740	9020	12880	12889.51	0.65	0	-1225	13260	13070	12960	12770	12660	13015	12715	47	3860	500	8750	10	1	9067273	1157	47.79	0.69	12	0.09	267.00	18396.00	13700	20240426	-6.86	7600	20230818	67.89	13700	-6.86	20240426	10300	23.88	20240131	13700	-6.86	20240426	7600	67.89	20230818	0.03	N	101930	500	46 억		58710	N	N	0	N	00	N
136	20240604	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12830	-50	5	-0.39	71250710	5510	28.05	13190	13190	12750	16740	9020	12880	12931.16	0.65	0	-1791	13260	13070	12960	12770	12660	13015	12715	47	3860	500	8750	10	1	9067273	1163	48.05	0.70	12	0.06	267.00	18396.00	13700	20240426	-6.35	7600	20230818	68.82	13700	-6.35	20240426	10300	24.56	20240131	13700	-6.35	20240426	7600	68.82	20230818	0.03	N	101930	500	46 억		58710	N	N	0	N	00	N
137	20240604	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	190	2	1.48	29800690	2279	11.60	13190	13190	12980	16740	9020	12880	13076.21	0.65	0	-1723	13260	13070	12960	12770	12660	13015	12715	47	3860	500	8750	10	1	9067273	1185	48.95	0.71	12	0.03	267.00	18396.00	13700	20240426	-4.60	7600	20230818	71.97	13700	-4.60	20240426	10300	26.89	20240131	13700	-4.60	20240426	7600	71.97	20230818	0.03	N	101930	500	46 억		58710	N	N	0	N	00	N
138	20240603	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12880	-200	5	-1.53	254181320	19627	326.68	13080	13150	12850	17000	9160	13080	12950.59	0.63	0	209	13240	13160	13030	12950	12820	13200	12990	47	3920	500	8890	10	1	9067273	1168	48.24	0.70	12	0.22	267.00	18396.00	13700	20240426	-5.99	7600	20230818	69.47	13700	-5.99	20240426	10300	25.05	20240131	13700	-5.99	20240426	7600	69.47	20230818	0.02	N	101930	500	46 억		56672	N	N	0	N	00	N
139	20240603	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13000	-80	5	-0.61	242297520	18705	311.33	13080	13150	12850	17000	9160	13080	12953.62	0.63	0	1007	13240	13160	13030	12950	12820	13200	12990	47	3920	500	8890	10	1	9067273	1179	48.69	0.71	12	0.21	267.00	18396.00	13700	20240426	-5.11	7600	20230818	71.05	13700	-5.11	20240426	10300	26.21	20240131	13700	-5.11	20240426	7600	71.05	20230818	0.02	N	101930	500	46 억		56672	N	N	0	N	00	N
140	20240603	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13000	-80	5	-0.61	214430920	16546	275.40	13080	13150	12850	17000	9160	13080	12959.68	0.63	0	342	13240	13160	13030	12950	12820	13200	12990	47	3920	500	8890	10	1	9067273	1179	48.69	0.71	12	0.18	267.00	18396.00	13700	20240426	-5.11	7600	20230818	71.05	13700	-5.11	20240426	10300	26.21	20240131	13700	-5.11	20240426	7600	71.05	20230818	0.02	N	101930	500	46 억		56672	N	N	0	N	00	N
141	20240603	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13050	-30	5	-0.23	108974820	8390	139.65	13080	13150	12850	17000	9160	13080	12988.66	0.63	0	560	13240	13160	13030	12950	12820	13200	12990	47	3920	500	8890	10	1	9067273	1183	48.88	0.71	12	0.09	267.00	18396.00	13700	20240426	-4.74	7600	20230818	71.71	13700	-4.74	20240426	10300	26.70	20240131	13700	-4.74	20240426	7600	71.71	20230818	0.02	N	101930	500	46 억		56672	N	N	0	N	00	N
142	20240603	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	-10	5	-0.08	101833640	7844	130.56	13080	13150	12850	17000	9160	13080	12982.36	0.63	0	611	13240	13160	13030	12950	12820	13200	12990	47	3920	500	8890	10	1	9067273	1185	48.95	0.71	12	0.09	267.00	18396.00	13700	20240426	-4.60	7600	20230818	71.97	13700	-4.60	20240426	10300	26.89	20240131	13700	-4.60	20240426	7600	71.97	20230818	0.02	N	101930	500	46 억		56672	N	N	0	N	00	N
143	20240603	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12970	-110	5	-0.84	52613710	4074	67.81	13080	13080	12850	17000	9160	13080	12914.51	0.63	0	-262	13240	13160	13030	12950	12820	13200	12990	47	3920	500	8890	10	1	9067273	1176	48.58	0.71	12	0.04	267.00	18396.00	13700	20240426	-5.33	7600	20230818	70.66	13700	-5.33	20240426	10300	25.92	20240131	13700	-5.33	20240426	7600	70.66	20230818	0.02	N	101930	500	46 억		56672	N	N	0	N	00	N
144	20240603	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12940	-140	5	-1.07	20462330	1581	26.31	13080	13080	12890	17000	9160	13080	12942.65	0.63	0	-310	13240	13160	13030	12950	12820	13200	12990	47	3920	500	8890	10	1	9067273	1173	48.46	0.70	12	0.02	267.00	18396.00	13700	20240426	-5.55	7600	20230818	70.26	13700	-5.55	20240426	10300	25.63	20240131	13700	-5.55	20240426	7600	70.26	20230818	0.02	N	101930	500	46 억		56672	N	N	0	N	00	N
145	20240603	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12990	-90	5	-0.69	3212940	246	4.09	13080	13080	12990	17000	9160	13080	13060.73	0.63	0	-100	13240	13160	13030	12950	12820	13200	12990	47	3920	500	8890	10	1	9067273	1178	48.65	0.71	12	0.00	267.00	18396.00	13700	20240426	-5.18	7600	20230818	70.92	13700	-5.18	20240426	10300	26.12	20240131	13700	-5.18	20240426	7600	70.92	20230818	0.02	N	101930	500	46 억		56672	N	N	0	N	00	N